TROW - T. Rowe Price Group, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW231215C00065000 | 2022-08-18 3:23PM EDT | 65.00 | 66.50 | 46.80 | 49.00 | 0.00 | - | 1 | 1 | 76.34% |
| TROW231215C00075000 | 2022-09-19 10:42AM EDT | 75.00 | 42.18 | 31.40 | 33.40 | 0.00 | - | 10 | 2 | 18.95% |
| TROW231215C00080000 | 2023-04-03 3:14PM EDT | 80.00 | 34.70 | 28.00 | 29.40 | 0.00 | - | 1 | 2 | 32.06% |
| TROW231215C00085000 | 2023-02-09 4:45PM EDT | 85.00 | 35.82 | 25.00 | 27.00 | 0.00 | - | 4 | 14 | 42.02% |
| TROW231215C00090000 | 2023-05-02 10:51AM EDT | 90.00 | 20.00 | 19.70 | 21.30 | 0.00 | - | 1 | 2 | 32.42% |
| TROW231215C00095000 | 2023-05-03 11:03AM EDT | 95.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TROW231215C00100000 | 2023-05-10 2:06PM EDT | 100.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TROW231215C00105000 | 2023-05-30 11:30AM EDT | 105.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TROW231215C00110000 | 2023-06-01 3:24PM EDT | 110.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| TROW231215C00115000 | 2023-06-01 2:57PM EDT | 115.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| TROW231215C00120000 | 2023-05-31 2:34PM EDT | 120.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TROW231215C00125000 | 2023-05-22 2:48PM EDT | 125.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| TROW231215C00130000 | 2023-06-01 3:14PM EDT | 130.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TROW231215C00135000 | 2023-06-01 9:37AM EDT | 135.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TROW231215C00140000 | 2023-06-01 11:07AM EDT | 140.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TROW231215C00145000 | 2023-05-16 3:13PM EDT | 145.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TROW231215C00150000 | 2023-05-26 10:10AM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TROW231215C00155000 | 2023-05-19 3:17PM EDT | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TROW231215C00160000 | 2023-05-17 11:03AM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TROW231215C00165000 | 2023-04-21 9:51AM EDT | 165.00 | 0.63 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 35.18% |
| TROW231215C00170000 | 2023-05-25 12:49PM EDT | 170.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TROW231215C00175000 | 2023-02-24 12:41PM EDT | 175.00 | 0.68 | 0.00 | 2.00 | 0.00 | - | 6 | 13 | 48.45% |
| TROW231215C00180000 | 2023-05-10 9:58AM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TROW231215C00185000 | 2022-11-14 11:26AM EDT | 185.00 | 4.10 | 1.85 | 2.90 | 0.00 | - | 1 | 2 | 54.59% |
| TROW231215C00190000 | 2023-02-24 12:41PM EDT | 190.00 | 0.30 | 0.00 | 2.35 | 0.00 | - | 3 | 3 | 56.27% |
| TROW231215C00195000 | 2023-04-19 3:58PM EDT | 195.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 35.25% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TROW231215P00050000 | 2023-05-22 10:37AM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TROW231215P00055000 | 2023-05-24 10:26AM EDT | 55.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TROW231215P00060000 | 2023-04-11 3:10PM EDT | 60.00 | 0.84 | 0.30 | 0.95 | 0.00 | - | 10 | 22 | 54.08% |
| TROW231215P00065000 | 2023-05-04 11:47AM EDT | 65.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TROW231215P00070000 | 2023-05-19 3:56PM EDT | 70.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TROW231215P00075000 | 2023-05-22 9:30AM EDT | 75.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TROW231215P00080000 | 2023-05-30 11:02AM EDT | 80.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TROW231215P00085000 | 2023-05-26 12:50PM EDT | 85.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TROW231215P00090000 | 2023-05-26 11:49AM EDT | 90.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TROW231215P00095000 | 2023-05-26 10:02AM EDT | 95.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TROW231215P00100000 | 2023-05-25 2:41PM EDT | 100.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| TROW231215P00105000 | 2023-06-01 10:56AM EDT | 105.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TROW231215P00110000 | 2023-05-26 2:12PM EDT | 110.00 | 11.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TROW231215P00115000 | 2023-05-25 11:04AM EDT | 115.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TROW231215P00120000 | 2023-05-02 10:21AM EDT | 120.00 | 18.93 | 16.20 | 17.50 | 0.00 | - | 1 | 38 | 32.09% |
| TROW231215P00125000 | 2023-03-13 11:19AM EDT | 125.00 | 25.73 | 18.40 | 19.90 | 0.00 | - | 1 | 26 | 27.39% |
| TROW231215P00130000 | 2023-05-18 11:49AM EDT | 130.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TROW231215P00135000 | 2023-05-25 9:51AM EDT | 135.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TROW231215P00140000 | 2023-03-14 3:15PM EDT | 140.00 | 37.59 | 28.90 | 30.60 | 0.00 | - | 2 | 14 | 0.00% |
| TROW231215P00145000 | 2023-02-02 12:14PM EDT | 145.00 | 23.20 | 33.40 | 35.50 | 0.00 | - | 1 | 7 | 0.00% |
| TROW231215P00150000 | 2022-12-16 1:17PM EDT | 150.00 | 43.06 | 33.20 | 35.70 | 0.00 | - | 3 | 7 | 0.00% |
| TROW231215P00155000 | 2022-12-01 10:32AM EDT | 155.00 | 34.60 | 46.90 | 48.70 | 0.00 | - | 1 | 3 | 40.23% |
| TROW231215P00170000 | 2023-03-30 10:09AM EDT | 170.00 | 58.60 | 56.20 | 59.60 | 0.00 | - | - | 0 | 0.00% |
| TROW231215P00175000 | 2023-03-15 1:24PM EDT | 175.00 | 68.90 | 61.30 | 64.60 | 0.00 | - | 4 | 0 | 0.00% |
| TROW231215P00180000 | 2022-10-12 1:05PM EDT | 180.00 | 81.50 | 48.80 | 51.40 | 0.00 | - | 1 | 1 | 0.00% |
| TROW231215P00185000 | 2022-12-23 11:40AM EDT | 185.00 | 74.00 | 65.80 | 68.80 | 0.00 | - | 6 | 0 | 0.00% |
| TROW231215P00190000 | 2022-09-21 10:08AM EDT | 190.00 | 76.00 | 86.70 | 90.60 | 0.00 | - | - | 0 | 78.40% |
© 2023 Yahoo. All rights reserved.